Dark

GS20270115P650
GS Jan 15 2027 650.00 Put (GS270115P00650000)
option OPRA

EOD

Aug 19, 2026

2.63+1.154%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.6300	2.6300	2.6300	2.6300	+1.154%	2	976	0.000%
2026-08-18	2.6400	2.6400	2.5700	2.6000	-4.762%	102	976	+1.154%
2026-08-17	2.7300	2.7300	2.7300	2.7300	-34.689%	1	874	-3.663%
2026-08-06	4.1800	4.1800	4.1800	4.1800	-21.869%	1	874	-37.081%
2026-08-03	7.0500	7.0500	5.3400	5.3500	+4.902%	65	874	-50.841%
2026-07-17	5.1000	5.1000	5.1000	5.1000	+8.511%	1	852	-48.431%
2026-07-14	4.7000	4.7000	4.7000	4.7000	-25.984%	10	851	-44.043%
2026-07-13	6.3000	6.4000	6.0000	6.3500	+3.252%	16	851	-58.583%
2026-07-10	6.1500	6.1500	6.1500	6.1500	-12.766%	1	867	-57.236%
2026-07-07	6.9000	7.0500	6.9000	7.0500	-0.704%	2	868	-62.695%
2026-07-06	7.1000	7.1000	7.1000	7.1000	+5.812%	5	869	-62.958%
2026-06-24	5.7500	6.7100	5.7500	6.7100	+10.000%	11	869	-60.805%
2026-06-18	6.4000	6.4000	6.1000	6.1000	-50.407%	150	793	-56.885%
2026-06-11	12.0000	12.3000	12.0000	12.3000	-0.405%	12	793	-78.618%
2026-06-10	12.0500	12.3500	12.0500	12.3500	+17.507%	2	794	-78.704%
2026-06-09	10.5100	10.5100	10.5100	10.5100	-4.887%	1	795	-74.976%
2026-06-08	11.0500	11.0500	11.0500	11.0500	+23.464%	1	795	-76.199%
2026-06-05	8.9500	8.9500	8.9500	8.9500	-1.105%	100	795	-70.615%
2026-06-04	8.8500	9.1700	8.8500	9.0500	-8.401%	13	790	-70.939%
2026-06-03	9.8800	9.8800	9.8800	9.8800	+16.235%	2	791	-73.381%
2026-06-02	8.5000	8.5000	8.5000	8.5000	-10.526%	8	791	-69.059%
2026-06-01	9.5000	9.5000	9.5000	9.5000	-2.062%	10	785	-72.316%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-10.185%	1	785	-72.887%
2026-05-26	10.7900	10.8000	10.7900	10.8000	-1.818%	23	786	-75.648%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-7.563%	4	769	-76.091%
2026-05-21	11.9000	11.9000	11.9000	11.9000	-1.572%	3	769	-77.899%
2026-05-20	13.2000	13.2000	12.0900	12.0900	-13.704%	15	769	-78.246%
2026-05-18	14.0300	14.0300	14.0100	14.0100	+2.713%	2	772	-81.228%
2026-05-14	13.2700	13.6400	13.2700	13.6400	-5.278%	6	772	-80.718%
2026-05-13	14.1700	14.4000	14.1700	14.4000	+4.499%	3	769	-81.736%
2026-05-11	13.7800	14.2200	13.7800	13.7800	-3.838%	6	769	-80.914%
2026-05-08	14.3300	14.3300	14.3300	14.3300	+0.491%	3	769	-81.647%
2026-05-07	13.8700	14.2600	13.8700	14.2600	+1.278%	2	770	-81.557%
2026-05-06	14.3600	14.3600	13.9600	14.0800	-14.407%	23	769	-81.321%
2026-05-05	16.5000	16.5000	16.2500	16.4500	-8.101%	26	768	-84.012%
2026-05-04	17.7500	18.1500	17.7500	17.9000	+5.170%	330	789	-85.307%
2026-05-01	17.0200	17.0200	17.0200	17.0200	-3.569%	1	746	-84.548%
2026-04-28	17.2000	17.8500	17.2000	17.6500	+2.975%	120	746	-85.099%
2026-04-27	17.1400	17.1400	17.1400	17.1400	-5.669%	1	655	-84.656%
2026-04-24	18.1700	18.1700	18.1700	18.1700	+1.508%	1	654	-85.526%
2026-04-21	17.3000	17.9000	17.3000	17.9000	+7.186%	6	651	-85.307%
2026-04-20	16.7000	16.7000	16.7000	16.7000	-4.571%	7	651	-84.251%
2026-04-17	17.5100	17.5100	17.5000	17.5000	-10.714%	5	651	-84.971%
2026-04-16	19.6500	19.6500	19.3000	19.6000	+0.513%	35	651	-86.582%
2026-04-15	19.5000	19.5000	19.5000	19.5000	-7.143%	1	658	-86.513%
2026-04-14	21.1000	21.1000	21.0000	21.0000	-4.545%	2	658	-87.476%
2026-04-13	22.9000	23.5000	22.0000	22.0000	-5.579%	528	657	-88.045%
2026-04-10	23.3000	23.3000	23.3000	23.3000	-3.320%	1	347	-88.712%
2026-04-08	24.1000	24.1000	24.1000	24.1000	-25.502%	1	347	-89.087%
2026-04-07	32.3500	32.3500	32.3500	32.3500	+3.025%	1	348	-91.870%
2026-04-06	31.4000	31.4000	31.4000	31.4000	-7.918%	1	347	-91.624%
2026-04-02	33.7200	34.1000	33.7200	34.1000	-19.538%	116	230	-92.287%
2026-03-30	42.7700	42.9000	41.5000	42.3800	-0.865%	23	230	-93.794%
2026-03-27	42.1500	42.8900	42.1500	42.7500	+20.865%	28	237	-93.848%
2026-03-25	34.0500	35.9000	34.0500	35.3700	+0.426%	24	261	-92.564%
2026-03-23	35.5000	35.5000	35.2200	35.2200	-19.350%	20	268	-92.533%
2026-03-19	43.3000	43.6700	43.3000	43.6700	+10.613%	7	248	-93.978%
2026-03-18	39.5100	39.5100	39.4800	39.4800	+1.361%	8	254	-93.338%
2026-03-17	39.3500	39.3500	38.5200	38.9500	-2.625%	16	258	-93.248%
2026-03-16	42.5300	42.5300	39.6800	40.0000	-13.043%	34	266	-93.425%
2026-03-13	44.2500	46.0000	44.2500	46.0000	+2.793%	2	244	-94.283%
2026-03-12	42.1300	44.7500	41.4300	44.7500	+16.658%	20	243	-94.123%
2026-03-11	36.6000	39.6000	36.6000	38.3600	+5.733%	27	225	-93.144%
2026-03-10	36.2300	36.2800	36.2300	36.2800	-16.789%	2	208	-92.751%
2026-03-09	44.1800	44.1800	43.6000	43.6000	+10.101%	2	208	-93.968%
2026-03-06	39.6000	39.6000	39.6000	39.6000	+23.557%	1	213	-93.359%
2026-03-05	32.4000	32.4000	32.0000	32.0500	+4.228%	14	213	-91.794%
2026-03-04	30.9000	30.9000	30.7500	30.7500	-15.289%	2	211	-91.447%
2026-03-03	39.6000	39.6000	36.3000	36.3000	+63.146%	21	210	-92.755%
2026-02-26	22.8000	22.8000	22.2500	22.2500	-10.499%	2	200	-88.180%
2026-02-23	24.8600	24.8600	24.8600	24.8600	+4.191%	1	199	-89.421%
2026-02-19	23.9200	23.9200	23.8600	23.8600	-1.608%	10	199	-88.977%
2026-02-17	26.2500	26.2500	24.2500	24.2500	-7.619%	7	193	-89.155%
2026-02-13	28.5000	28.5000	26.2500	26.2500	+25.239%	77	119	-89.981%
2026-02-11	20.9600	20.9600	20.9600	20.9600	+0.528%	1	119	-87.452%
2026-02-10	19.6100	21.0500	19.6100	20.8500	-3.293%	8	119	-87.386%
2026-02-06	22.2500	22.2500	21.5600	21.5600	+8.724%	3	119	-87.801%
2026-02-03	19.8300	19.8300	19.8300	19.8300	+3.551%	1	118	-86.737%
2026-01-30	19.1500	19.1500	19.1500	19.1500	-4.010%	1	118	-86.266%
2026-01-28	19.9000	19.9500	19.9000	19.9500	-1.238%	2	117	-86.817%
2026-01-27	20.3000	20.3000	20.2000	20.2000	-0.835%	2	117	-86.980%
2026-01-26	20.3700	20.3700	20.3700	20.3700	-0.634%	1	117	-87.089%
2026-01-23	20.5000	20.5000	20.5000	20.5000	+5.943%	1	117	-87.171%
2026-01-20	19.3500	19.3500	19.3500	19.3500	+13.824%	1	117	-86.408%
2026-01-16	17.0000	17.0000	17.0000	17.0000	-20.337%	1	117	-84.529%
2026-01-15	21.3400	21.3400	21.3400	21.3400	+1.137%	1	117	-87.676%
2026-01-06	20.9500	21.1000	20.9500	21.1000	+0.476%	57	117	-87.536%
2026-01-05	21.5000	21.5000	20.0000	21.0000	-14.599%	7	63	-87.476%
2026-01-02	24.5900	24.5900	24.5900	24.5900	-4.319%	2	63	-89.305%
2025-12-31	25.7000	25.7000	25.7000	25.7000	+1.381%	3	63	-89.767%
2025-12-30	25.3500	25.3500	25.3500	25.3500	+2.632%	25	63	-89.625%
2025-12-29	24.7000	24.9500	24.4900	24.7000	+2.960%	30	43	-89.352%
2025-12-24	24.0100	24.0300	23.9900	23.9900	-5.065%	3	36	-89.037%
2025-12-23	25.4000	25.4000	25.2700	25.2700	-10.707%	2	36	-89.592%
2025-12-18	28.5500	28.5500	28.3000	28.3000	-0.702%	2	36	-90.707%
2025-12-09	28.2000	28.5000	28.2000	28.5000	-7.015%	24	36	-90.772%
2025-12-08	30.6500	30.6500	30.6500	30.6500	-4.219%	2	21	-91.419%
2025-12-05	32.0000	32.0000	32.0000	32.0000	-0.467%	5	19	-91.781%
2025-12-03	32.1500	32.1500	32.1500	32.1500	-12.754%	3	19	-91.820%
2025-12-01	36.8500	36.8500	36.8500	36.8500	-1.864%	15	17	-92.863%
2025-11-26	37.5500	37.5500	37.5500	37.5500	+2.764%	1	4	-92.996%
2025-11-12	36.5400	36.5400	36.5400	36.5400	0.000%	4	4	-92.802%